Davide Campari-Milano N.V. (DVCMY)
OTCMKTS · Delayed Price · Currency is USD
6.75
+0.13 (1.89%)
Nov 3, 2025, 3:59 PM EST
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.76 | 7.00 | 6.55 | 6.63 | 6.63 | -4.68% | 49,815 |
| Oct 30, 2025 | 6.90 | 7.05 | 6.80 | 6.95 | 6.95 | 6.92% | 154,082 |
| Oct 29, 2025 | 6.43 | 6.60 | 6.26 | 6.50 | 6.50 | 1.09% | 49,611 |
| Oct 28, 2025 | 6.53 | 6.57 | 6.32 | 6.43 | 6.43 | -2.28% | 49,369 |
| Oct 27, 2025 | 6.60 | 6.64 | 6.54 | 6.58 | 6.58 | -2.08% | 26,430 |
| Oct 24, 2025 | 6.51 | 6.89 | 6.51 | 6.72 | 6.72 | -1.61% | 39,040 |
| Oct 23, 2025 | 6.70 | 6.83 | 6.69 | 6.83 | 6.83 | -0.58% | 18,271 |
| Oct 22, 2025 | 6.72 | 6.90 | 6.72 | 6.87 | 6.87 | 2.08% | 17,093 |
| Oct 21, 2025 | 6.82 | 6.90 | 6.73 | 6.73 | 6.73 | -5.34% | 42,584 |
| Oct 20, 2025 | 6.76 | 7.11 | 6.76 | 7.11 | 7.11 | 4.98% | 33,359 |
| Oct 17, 2025 | 6.69 | 6.78 | 6.69 | 6.77 | 6.77 | 2.47% | 38,938 |
| Oct 16, 2025 | 6.53 | 6.67 | 6.32 | 6.61 | 6.61 | 5.76% | 68,721 |
| Oct 15, 2025 | 6.27 | 6.30 | 6.18 | 6.25 | 6.25 | 1.30% | 43,408 |
| Oct 14, 2025 | 6.29 | 6.45 | 6.07 | 6.17 | 6.17 | -2.06% | 121,444 |
| Oct 13, 2025 | 6.28 | 6.30 | 6.16 | 6.30 | 6.30 | 0.48% | 69,479 |
| Oct 10, 2025 | 6.36 | 6.37 | 6.20 | 6.27 | 6.27 | -3.33% | 56,741 |
| Oct 9, 2025 | 6.38 | 6.50 | 6.32 | 6.49 | 6.49 | 0.71% | 60,761 |
| Oct 8, 2025 | 6.32 | 6.53 | 6.32 | 6.44 | 6.44 | -0.46% | 45,836 |
| Oct 7, 2025 | 6.57 | 6.59 | 6.36 | 6.47 | 6.47 | -0.61% | 192,721 |
| Oct 6, 2025 | 6.50 | 6.57 | 6.37 | 6.51 | 6.51 | - | 99,444 |
| Oct 3, 2025 | 6.62 | 6.62 | 6.43 | 6.51 | 6.51 | 2.20% | 28,497 |
| Oct 2, 2025 | 6.42 | 6.42 | 6.31 | 6.37 | 6.37 | 0.79% | 42,952 |
| Oct 1, 2025 | 6.11 | 6.45 | 6.11 | 6.32 | 6.32 | 0.48% | 61,808 |
| Sep 30, 2025 | 6.20 | 6.29 | 6.20 | 6.29 | 6.29 | -0.16% | 131,031 |
| Sep 29, 2025 | 6.25 | 6.32 | 6.22 | 6.30 | 6.30 | 0.80% | 147,361 |
| Sep 26, 2025 | 6.20 | 6.38 | 6.12 | 6.25 | 6.25 | -2.50% | 189,767 |
| Sep 25, 2025 | 6.27 | 6.49 | 6.27 | 6.41 | 6.41 | -1.99% | 98,162 |
| Sep 24, 2025 | 6.54 | 6.64 | 6.49 | 6.54 | 6.54 | -2.10% | 32,985 |
| Sep 23, 2025 | 6.66 | 6.68 | 6.52 | 6.68 | 6.68 | 1.91% | 95,830 |
| Sep 22, 2025 | 6.50 | 6.66 | 6.50 | 6.56 | 6.56 | 1.16% | 117,961 |
| Sep 19, 2025 | 6.55 | 6.63 | 6.48 | 6.48 | 6.48 | -1.52% | 106,088 |
| Sep 18, 2025 | 6.68 | 6.75 | 6.48 | 6.58 | 6.58 | -1.50% | 43,806 |
| Sep 17, 2025 | 6.80 | 6.99 | 6.68 | 6.68 | 6.68 | -0.48% | 27,001 |
| Sep 16, 2025 | 6.72 | 6.80 | 6.61 | 6.71 | 6.71 | 1.24% | 74,416 |
| Sep 15, 2025 | 6.69 | 6.69 | 6.58 | 6.63 | 6.63 | 1.22% | 95,393 |
| Sep 12, 2025 | 6.26 | 6.58 | 6.26 | 6.55 | 6.55 | -1.21% | 100,114 |
| Sep 11, 2025 | 6.63 | 6.73 | 6.50 | 6.63 | 6.63 | -0.45% | 98,807 |
| Sep 10, 2025 | 6.65 | 6.77 | 6.63 | 6.66 | 6.66 | 0.60% | 76,730 |
| Sep 9, 2025 | 6.77 | 7.08 | 6.62 | 6.62 | 6.62 | -5.16% | 37,386 |
| Sep 8, 2025 | 6.88 | 7.09 | 6.88 | 6.98 | 6.98 | -4.25% | 62,383 |
| Sep 5, 2025 | 7.20 | 7.29 | 7.13 | 7.29 | 7.29 | 2.82% | 56,436 |
| Sep 4, 2025 | 7.09 | 7.21 | 7.00 | 7.09 | 7.09 | -2.21% | 49,837 |
| Sep 3, 2025 | 7.19 | 7.25 | 7.13 | 7.25 | 7.25 | 0.55% | 101,041 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.21 | 7.21 | 7.21 | -3.87% | 56,497 |
| Aug 29, 2025 | 7.62 | 7.64 | 7.45 | 7.50 | 7.50 | -3.62% | 37,745 |
| Aug 28, 2025 | 7.71 | 7.80 | 7.62 | 7.78 | 7.78 | 2.26% | 15,893 |
| Aug 27, 2025 | 7.50 | 7.61 | 7.45 | 7.61 | 7.61 | -0.13% | 17,309 |
| Aug 26, 2025 | 7.57 | 7.70 | 7.53 | 7.62 | 7.62 | -1.36% | 56,729 |
| Aug 25, 2025 | 8.12 | 8.12 | 7.63 | 7.73 | 7.73 | -1.72% | 10,621 |
| Aug 22, 2025 | 7.63 | 7.86 | 7.62 | 7.86 | 7.86 | 2.75% | 7,777 |